理工能科 sz.002322
11.70
0.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.42 | 12.86 | 12.28 | 12.31 | +1.10% | 1.49 | 3.13% |
| 2025-07-22 | 12.24 | 12.24 | 12.07 | 12.17 | -0.47% | 0.55 | 1.19% |
| 2025-07-21 | 11.98 | 12.25 | 11.94 | 12.23 | +2.23% | 0.81 | 1.74% |
| 2025-07-18 | 12.00 | 12.07 | 11.91 | 11.96 | -0.32% | 0.41 | 0.89% |
| 2025-07-17 | 11.99 | 12.04 | 11.96 | 12.00 | -0.08% | 0.29 | 0.64% |
| 2025-07-16 | 11.98 | 12.09 | 11.94 | 12.01 | +0.24% | 0.30 | 0.66% |
| 2025-07-15 | 12.05 | 12.10 | 11.90 | 11.98 | -0.55% | 0.42 | 0.92% |
| 2025-07-14 | 11.96 | 12.07 | 11.95 | 12.05 | +0.56% | 0.38 | 0.83% |
| 2025-07-11 | 11.94 | 12.01 | 11.89 | 11.98 | +0.32% | 0.48 | 1.04% |
| 2025-07-10 | 11.91 | 11.97 | 11.86 | 11.94 | +0.08% | 0.39 | 0.85% |
| 2025-07-09 | 11.91 | 12.00 | 11.91 | 11.94 | 0.00% | 0.36 | 0.80% |
| 2025-07-08 | 11.84 | 11.97 | 11.84 | 11.94 | +0.48% | 0.38 | 0.84% |
| 2025-07-07 | 11.73 | 11.91 | 11.70 | 11.88 | +1.06% | 0.41 | 0.90% |
| 2025-07-04 | 11.87 | 11.87 | 11.72 | 11.75 | -0.97% | 0.51 | 1.13% |
| 2025-07-03 | 11.53 | 11.97 | 11.50 | 11.87 | +2.90% | 0.97 | 2.17% |
| 2025-07-02 | 11.55 | 11.55 | 11.45 | 11.53 | -0.25% | 0.27 | 0.62% |
| 2025-07-01 | 11.57 | 11.58 | 11.46 | 11.56 | +0.08% | 0.40 | 0.90% |
| 2025-06-30 | 11.59 | 11.60 | 11.51 | 11.55 | +0.41% | 0.30 | 0.68% |
| 2025-06-27 | 11.47 | 11.53 | 11.45 | 11.51 | +0.25% | 0.29 | 0.67% |
| 2025-06-26 | 11.48 | 11.52 | 11.43 | 11.48 | 0.00% | 0.32 | 0.73% |